ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
315640/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,161116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-390,5,-5.89,5781749780,891973,53.00,6610,6790,6170,8600,4640,6620,6482.01,0.94,0,20333,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1397,-18.38,5.09,12,3.98,-339.00,1223.00,12682,20231117,-50.88,4160,20240805,49.76,12382,-49.69,20240109,4160,49.76,20240805,25200,-75.28,20231127,4160,49.76,20240805,0.43,N,315640,500,112 억,,210500,N,N,162,N,00,N
20241121,151137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6210,-410,5,-6.19,5620135120,866010,51.45,6610,6790,6170,8600,4640,6620,6489.62,0.94,0,16439,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1392,-18.32,5.08,12,3.86,-339.00,1223.00,12682,20231117,-51.03,4160,20240805,49.28,12382,-49.85,20240109,4160,49.28,20240805,25200,-75.36,20231127,4160,49.28,20240805,0.43,N,315640,500,112 억,,210500,N,N,268,N,00,N
20241121,141135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6280,-340,5,-5.14,4989156070,764676,45.43,6610,6790,6260,8600,4640,6620,6524.48,0.94,0,11782,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1408,-18.53,5.13,12,3.41,-339.00,1223.00,12682,20231117,-50.48,4160,20240805,50.96,12382,-49.28,20240109,4160,50.96,20240805,25200,-75.08,20231127,4160,50.96,20240805,0.43,N,315640,500,112 억,,210500,N,N,268,N,00,N
20241121,131128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6350,-270,5,-4.08,4462120010,681510,40.49,6610,6790,6340,8600,4640,6620,6547.35,0.94,0,13197,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1424,-18.73,5.19,12,3.04,-339.00,1223.00,12682,20231117,-49.93,4160,20240805,52.64,12382,-48.72,20240109,4160,52.64,20240805,25200,-74.80,20231127,4160,52.64,20240805,0.43,N,315640,500,112 억,,210500,N,N,268,N,00,N
20241121,121129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-150,5,-2.27,3903377540,594639,35.33,6610,6790,6340,8600,4640,6620,6564.24,0.94,0,15150,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1451,-19.09,5.29,12,2.65,-339.00,1223.00,12682,20231117,-48.98,4160,20240805,55.53,12382,-47.75,20240109,4160,55.53,20240805,25200,-74.33,20231127,4160,55.53,20240805,0.43,N,315640,500,112 억,,210500,N,N,268,N,00,N
20241121,111134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,-80,5,-1.21,3443642990,523502,31.10,6610,6790,6340,8600,4640,6620,6578.05,0.94,0,9954,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1466,-19.29,5.35,12,2.33,-339.00,1223.00,12682,20231117,-48.43,4160,20240805,57.21,12382,-47.18,20240109,4160,57.21,20240805,25200,-74.05,20231127,4160,57.21,20240805,0.43,N,315640,500,112 억,,210500,N,N,268,N,00,N
20241121,101132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6630,10,2,0.15,2546718600,388964,23.11,6610,6790,6340,8600,4640,6620,6547.36,0.94,0,24371,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1487,-19.56,5.42,12,1.73,-339.00,1223.00,12682,20231117,-47.72,4160,20240805,59.38,12382,-46.45,20240109,4160,59.38,20240805,25200,-73.69,20231127,4160,59.38,20240805,0.43,N,315640,500,112 억,,210500,N,N,268,N,00,N
20241121,091133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6610,-10,5,-0.15,444727890,67226,3.99,6610,6740,6530,8600,4640,6620,6615.38,0.94,0,-4485,7380,7000,6790,6410,6200,6895,6305,112,1980,500,4630,10,1,22421268,1482,-19.50,5.40,12,0.30,-339.00,1223.00,12682,20231117,-47.88,4160,20240805,58.89,12382,-46.62,20240109,4160,58.89,20240805,25200,-73.77,20231127,4160,58.89,20240805,0.43,N,315640,500,112 억,,210500,N,N,268,N,00,N
20241120,161123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6620,-250,5,-3.64,11458458280,1672604,34.90,6740,7170,6580,8930,4810,6870,6851.00,1.07,0,-33428,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1484,-19.53,5.41,12,7.46,-339.00,1223.00,12682,20231117,-47.80,4160,20240805,59.13,12382,-46.54,20240109,4160,59.13,20240805,25200,-73.73,20231127,4160,59.13,20240805,0.36,N,315640,500,112 억,,240384,N,N,268,N,00,N
20241120,151137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6670,-200,5,-2.91,11183803340,1631293,34.04,6740,7170,6580,8930,4810,6870,6855.74,1.07,0,-37346,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1495,-19.68,5.45,12,7.28,-339.00,1223.00,12682,20231117,-47.41,4160,20240805,60.34,12382,-46.13,20240109,4160,60.34,20240805,25200,-73.53,20231127,4160,60.34,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N
20241120,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6720,-150,5,-2.18,10522105350,1532707,31.98,6740,7170,6580,8930,4810,6870,6865.03,1.07,0,-36648,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1507,-19.82,5.49,12,6.84,-339.00,1223.00,12682,20231117,-47.01,4160,20240805,61.54,12382,-45.73,20240109,4160,61.54,20240805,25200,-73.33,20231127,4160,61.54,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 161116 57 100.00 KOSDAQ 출판.매체 N N N N N 6230 -390 5 -5.89 5781749780 891973 53.00 6610 6790 6170 8600 4640 6620 6482.01 0.94 0 20333 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1397 -18.38 5.09 12 3.98 -339.00 1223.00 12682 20231117 -50.88 4160 20240805 49.76 12382 -49.69 20240109 4160 49.76 20240805 25200 -75.28 20231127 4160 49.76 20240805 0.43 N 315640 500 112 억 210500 N N 162 N 00 N
3 20241121 151137 57 100.00 KOSDAQ 출판.매체 N N N N N 6210 -410 5 -6.19 5620135120 866010 51.45 6610 6790 6170 8600 4640 6620 6489.62 0.94 0 16439 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1392 -18.32 5.08 12 3.86 -339.00 1223.00 12682 20231117 -51.03 4160 20240805 49.28 12382 -49.85 20240109 4160 49.28 20240805 25200 -75.36 20231127 4160 49.28 20240805 0.43 N 315640 500 112 억 210500 N N 268 N 00 N
4 20241121 141135 57 100.00 KOSDAQ 출판.매체 N N N N N 6280 -340 5 -5.14 4989156070 764676 45.43 6610 6790 6260 8600 4640 6620 6524.48 0.94 0 11782 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1408 -18.53 5.13 12 3.41 -339.00 1223.00 12682 20231117 -50.48 4160 20240805 50.96 12382 -49.28 20240109 4160 50.96 20240805 25200 -75.08 20231127 4160 50.96 20240805 0.43 N 315640 500 112 억 210500 N N 268 N 00 N
5 20241121 131128 57 100.00 KOSDAQ 출판.매체 N N N N N 6350 -270 5 -4.08 4462120010 681510 40.49 6610 6790 6340 8600 4640 6620 6547.35 0.94 0 13197 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1424 -18.73 5.19 12 3.04 -339.00 1223.00 12682 20231117 -49.93 4160 20240805 52.64 12382 -48.72 20240109 4160 52.64 20240805 25200 -74.80 20231127 4160 52.64 20240805 0.43 N 315640 500 112 억 210500 N N 268 N 00 N
6 20241121 121129 57 100.00 KOSDAQ 출판.매체 N N N N N 6470 -150 5 -2.27 3903377540 594639 35.33 6610 6790 6340 8600 4640 6620 6564.24 0.94 0 15150 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1451 -19.09 5.29 12 2.65 -339.00 1223.00 12682 20231117 -48.98 4160 20240805 55.53 12382 -47.75 20240109 4160 55.53 20240805 25200 -74.33 20231127 4160 55.53 20240805 0.43 N 315640 500 112 억 210500 N N 268 N 00 N
7 20241121 111134 57 100.00 KOSDAQ 출판.매체 N N N N N 6540 -80 5 -1.21 3443642990 523502 31.10 6610 6790 6340 8600 4640 6620 6578.05 0.94 0 9954 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1466 -19.29 5.35 12 2.33 -339.00 1223.00 12682 20231117 -48.43 4160 20240805 57.21 12382 -47.18 20240109 4160 57.21 20240805 25200 -74.05 20231127 4160 57.21 20240805 0.43 N 315640 500 112 억 210500 N N 268 N 00 N
8 20241121 101132 57 100.00 KOSDAQ 출판.매체 N N N N N 6630 10 2 0.15 2546718600 388964 23.11 6610 6790 6340 8600 4640 6620 6547.36 0.94 0 24371 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1487 -19.56 5.42 12 1.73 -339.00 1223.00 12682 20231117 -47.72 4160 20240805 59.38 12382 -46.45 20240109 4160 59.38 20240805 25200 -73.69 20231127 4160 59.38 20240805 0.43 N 315640 500 112 억 210500 N N 268 N 00 N
9 20241121 091133 57 100.00 KOSDAQ 출판.매체 N N N N N 6610 -10 5 -0.15 444727890 67226 3.99 6610 6740 6530 8600 4640 6620 6615.38 0.94 0 -4485 7380 7000 6790 6410 6200 6895 6305 112 1980 500 4630 10 1 22421268 1482 -19.50 5.40 12 0.30 -339.00 1223.00 12682 20231117 -47.88 4160 20240805 58.89 12382 -46.62 20240109 4160 58.89 20240805 25200 -73.77 20231127 4160 58.89 20240805 0.43 N 315640 500 112 억 210500 N N 268 N 00 N
10 20241120 161123 57 100.00 KOSDAQ 출판.매체 N N N N N 6620 -250 5 -3.64 11458458280 1672604 34.90 6740 7170 6580 8930 4810 6870 6851.00 1.07 0 -33428 7830 7350 6630 6150 5430 7590 6390 112 2060 500 4800 10 1 22421268 1484 -19.53 5.41 12 7.46 -339.00 1223.00 12682 20231117 -47.80 4160 20240805 59.13 12382 -46.54 20240109 4160 59.13 20240805 25200 -73.73 20231127 4160 59.13 20240805 0.36 N 315640 500 112 억 240384 N N 268 N 00 N
11 20241120 151137 57 100.00 KOSDAQ 출판.매체 N N N N N 6670 -200 5 -2.91 11183803340 1631293 34.04 6740 7170 6580 8930 4810 6870 6855.74 1.07 0 -37346 7830 7350 6630 6150 5430 7590 6390 112 2060 500 4800 10 1 22421268 1495 -19.68 5.45 12 7.28 -339.00 1223.00 12682 20231117 -47.41 4160 20240805 60.34 12382 -46.13 20240109 4160 60.34 20240805 25200 -73.53 20231127 4160 60.34 20240805 0.36 N 315640 500 112 억 240384 N N 315 N 00 N
12 20241120 141140 57 100.00 KOSDAQ 출판.매체 N N N N N 6720 -150 5 -2.18 10522105350 1532707 31.98 6740 7170 6580 8930 4810 6870 6865.03 1.07 0 -36648 7830 7350 6630 6150 5430 7590 6390 112 2060 500 4800 10 1 22421268 1507 -19.82 5.49 12 6.84 -339.00 1223.00 12682 20231117 -47.01 4160 20240805 61.54 12382 -45.73 20240109 4160 61.54 20240805 25200 -73.33 20231127 4160 61.54 20240805 0.36 N 315640 500 112 억 240384 N N 315 N 00 N